Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 40.92 | 41.07 | 39.84 | 40.40 | 8,238,721 | -0.06(-0.14%) |
Oct 30, 2018 | 38.46 | 40.52 | 37.95 | 40.46 | 11,335,560 | +1.91(+4.95%) |
Oct 29, 2018 | 40.10 | 40.37 | 38.16 | 38.55 | 5,955,097 | -0.73(-1.87%) |
Oct 26, 2018 | 37.13 | 40.16 | 36.98 | 39.28 | 12,556,859 | +1.50(+3.98%) |
Oct 25, 2018 | 37.03 | 38.31 | 37.03 | 37.78 | 8,090,420 | +1.27(+3.48%) |
Oct 24, 2018 | 38.18 | 39.27 | 36.46 | 36.51 | 6,914,577 | -1.75(-4.57%) |
Oct 23, 2018 | 36.63 | 38.89 | 36.60 | 38.26 | 9,900,799 | +1.25(+3.38%) |
Oct 22, 2018 | 38.64 | 38.74 | 36.93 | 37.01 | 5,343,009 | -1.37(-3.58%) |
Oct 19, 2018 | 39.95 | 39.97 | 38.12 | 38.38 | 5,202,460 | -1.49(-3.75%) |
Oct 18, 2018 | 40.04 | 40.74 | 39.79 | 39.88 | 3,590,710 | -0.58(-1.44%) |
Oct 17, 2018 | 40.60 | 40.72 | 39.91 | 40.46 | 5,709,866 | -0.96(-2.31%) |
Oct 16, 2018 | 40.76 | 41.62 | 40.53 | 41.42 | 5,059,871 | +1.00(+2.46%) |
Oct 15, 2018 | 40.36 | 40.80 | 40.16 | 40.42 | 3,548,106 | -0.10(-0.25%) |
Oct 12, 2018 | 41.27 | 41.31 | 40.10 | 40.52 | 6,166,447 | -0.15(-0.37%) |
Oct 11, 2018 | 40.95 | 41.56 | 40.59 | 40.68 | 5,815,948 | -0.39(-0.94%) |
Oct 10, 2018 | 41.69 | 42.24 | 41.04 | 41.06 | 4,719,206 | -0.55(-1.33%) |
Oct 09, 2018 | 42.77 | 43.02 | 41.60 | 41.61 | 4,872,524 | -1.06(-2.49%) |
Oct 08, 2018 | 41.91 | 42.84 | 41.82 | 42.68 | 4,599,341 | +0.62(+1.47%) |
Oct 05, 2018 | 41.79 | 42.38 | 41.00 | 42.06 | 9,551,695 | +0.08(+0.20%) |
Oct 04, 2018 | 43.17 | 43.20 | 41.83 | 41.97 | 7,724,794 | -1.46(-3.35%) |
Oct 03, 2018 | 43.62 | 44.84 | 42.61 | 43.43 | 12,257,181 | -0.50(-1.13%) |
Oct 02, 2018 | 44.31 | 45.08 | 43.90 | 43.92 | 9,224,153 | -0.37(-0.83%) |
Oct 01, 2018 | 44.14 | 44.53 | 43.93 | 44.29 | 5,339,251 | +0.44(+1.01%) |
Sep 28, 2018 | 44.15 | 44.51 | 43.77 | 43.85 | 5,558,991 | -0.37(-0.83%) |
Sep 27, 2018 | 44.85 | 44.92 | 43.92 | 44.22 | 5,375,983 | -0.77(-1.71%) |
Sep 26, 2018 | 46.20 | 46.55 | 44.67 | 44.99 | 4,707,177 | -0.91(-1.98%) |
Sep 25, 2018 | 46.24 | 46.30 | 45.75 | 45.90 | 3,828,873 | -0.12(-0.27%) |
Sep 24, 2018 | 46.86 | 46.95 | 46.00 | 46.02 | 3,327,603 | -1.06(-2.25%) |
Sep 21, 2018 | 47.61 | 47.63 | 46.55 | 47.08 | 8,294,725 | -0.55(-1.16%) |
Sep 20, 2018 | 48.35 | 48.57 | 47.29 | 47.63 | 4,823,279 | -0.63(-1.30%) |
Sep 19, 2018 | 48.63 | 49.40 | 48.12 | 48.26 | 2,755,134 | -0.39(-0.81%) |
Sep 18, 2018 | 48.20 | 49.10 | 48.16 | 48.66 | 4,876,803 | +0.61(+1.27%) |
Sep 17, 2018 | 49.30 | 49.44 | 47.97 | 48.05 | 3,423,273 | -1.29(-2.61%) |
Sep 14, 2018 | 49.06 | 49.57 | 48.30 | 49.33 | 2,870,747 | +0.17(+0.34%) |
Sep 13, 2018 | 49.08 | 49.42 | 48.03 | 49.17 | 4,077,034 | +0.12(+0.25%) |
Sep 12, 2018 | 48.09 | 49.17 | 47.92 | 49.04 | 4,972,864 | +0.99(+2.05%) |
Sep 11, 2018 | 47.43 | 48.56 | 47.40 | 48.06 | 4,465,963 | +0.45(+0.95%) |
Sep 10, 2018 | 47.68 | 48.12 | 47.26 | 47.61 | 3,739,992 | +0.15(+0.32%) |
Sep 07, 2018 | 48.69 | 48.73 | 47.37 | 47.46 | 3,149,293 | -1.70(-3.46%) |
Sep 06, 2018 | 49.47 | 50.06 | 49.05 | 49.16 | 2,209,054 | -0.17(-0.34%) |
Sep 05, 2018 | 48.59 | 49.61 | 48.27 | 49.32 | 2,510,048 | +0.75(+1.55%) |
Sep 04, 2018 | 48.49 | 48.77 | 48.32 | 48.57 | 1,750,001 | +0.05(+0.10%) |
Aug 31, 2018 | 48.53 | 48.53 | 48.53 | 0 | -0.16(-0.33%) | |
Aug 30, 2018 | 49.24 | 49.50 | 48.63 | 48.69 | 1,671,419 | -0.80(-1.61%) |
Aug 29, 2018 | 49.37 | 49.78 | 48.83 | 49.48 | 2,433,573 | +0.08(+0.15%) |
Aug 28, 2018 | 49.23 | 49.57 | 49.09 | 49.41 | 2,657,152 | +0.18(+0.36%) |
Aug 27, 2018 | 48.46 | 49.51 | 48.41 | 49.23 | 1,738,298 | +0.82(+1.69%) |
Aug 24, 2018 | 48.59 | 48.94 | 48.37 | 48.41 | 1,485,471 | -0.15(-0.31%) |
Aug 23, 2018 | 49.20 | 49.31 | 48.33 | 48.56 | 1,895,574 | -0.77(-1.56%) |
Aug 22, 2018 | 49.93 | 49.98 | 49.12 | 49.33 | 1,600,993 | -0.69(-1.37%) |
Aug 21, 2018 | 49.18 | 50.40 | 49.11 | 50.02 | 4,596,426 | +2.00(+4.17%) |
Aug 20, 2018 | 47.48 | 48.38 | 47.48 | 48.02 | 2,227,608 | +0.53(+1.11%) |
Aug 17, 2018 | 47.31 | 47.69 | 47.01 | 47.49 | 2,541,837 | +0.08(+0.18%) |
Aug 16, 2018 | 47.36 | 47.91 | 47.03 | 47.41 | 2,565,208 | +0.23(+0.50%) |
Aug 15, 2018 | 47.54 | 47.61 | 46.71 | 47.17 | 3,808,583 | -0.71(-1.49%) |
Aug 14, 2018 | 47.84 | 48.36 | 47.53 | 47.89 | 3,735,441 | +0.20(+0.41%) |
Aug 13, 2018 | 49.80 | 49.84 | 47.39 | 47.69 | 4,377,969 | -2.44(-4.87%) |
Aug 10, 2018 | 49.74 | 50.22 | 48.90 | 50.13 | 3,025,033 | -0.07(-0.13%) |
Aug 09, 2018 | 50.09 | 50.70 | 49.85 | 50.20 | 2,232,634 | +0.17(+0.34%) |
Aug 08, 2018 | 49.95 | 50.10 | 49.58 | 50.03 | 2,681,532 | +0.25(+0.51%) |
Aug 07, 2018 | 48.70 | 49.85 | 48.50 | 49.78 | 2,118,014 | +1.16(+2.40%) |
Aug 06, 2018 | 48.32 | 48.85 | 47.75 | 48.61 | 2,169,977 | +0.26(+0.54%) |
Aug 03, 2018 | 47.84 | 48.48 | 47.66 | 48.35 | 2,757,561 | +0.63(+1.32%) |
Aug 02, 2018 | 48.30 | 48.47 | 47.26 | 47.72 | 5,168,574 | -0.87(-1.80%) |